Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alstom S.A.
(OP:
ALSMY
)
2.170
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
3.850
3.850
3.730
3.810
113,666
+0.16(+4.38%)
Jan 30, 2012
3.690
3.690
3.600
3.650
145,358
-0.18(-4.70%)
Jan 27, 2012
3.780
3.840
3.750
3.830
120,100
+0.00(+0.00%)
Jan 26, 2012
3.860
3.860
3.760
3.830
392,106
+0.15(+4.08%)
Jan 25, 2012
3.660
3.730
3.590
3.680
75,435
-0.02(-0.54%)
Jan 24, 2012
3.630
3.730
3.630
3.700
64,716
-0.10(-2.63%)
Jan 23, 2012
3.770
3.840
3.740
3.800
93,397
+0.16(+4.40%)
Jan 20, 2012
3.570
3.650
3.570
3.640
218,425
+0.02(+0.55%)
Jan 19, 2012
3.580
3.620
3.520
3.620
90,494
+0.48(+15.29%)
Jan 18, 2012
3.110
3.230
3.100
3.140
167,500
+0.04(+1.29%)
Jan 17, 2012
3.050
3.130
3.050
3.100
170,550
+0.05(+1.64%)
Jan 13, 2012
3.010
3.050
2.950
3.050
225,766
+0.02(+0.66%)
Jan 12, 2012
3.040
3.040
2.940
3.030
307,476
+0.02(+0.66%)
Jan 11, 2012
2.960
3.010
2.930
3.010
235,340
+0.07(+2.38%)
Jan 10, 2012
2.870
2.960
2.793
2.940
2,065,030
+0.08(+2.80%)
Jan 09, 2012
2.860
2.890
2.810
2.860
221,410
+0.01(+0.35%)
Jan 06, 2012
2.900
2.900
2.830
2.850
186,180
-0.11(-3.72%)
Jan 05, 2012
2.950
2.980
2.890
2.960
196,073
-0.14(-4.52%)
Jan 04, 2012
3.080
3.110
3.050
3.100
86,251
+0.15(+5.08%)
Dec 30, 2011
2.920
3.010
2.920
2.950
172,613
+0.00(+0.00%)
Dec 29, 2011
2.880
2.950
2.880
2.950
291,752
+0.10(+3.51%)
Dec 28, 2011
2.970
2.980
2.850
2.850
364,473
-0.12(-4.04%)
Dec 27, 2011
2.970
3.020
2.950
2.970
310,824
+0.03(+1.02%)
Dec 23, 2011
2.950
2.990
2.910
2.940
169,436
+0.05(+1.73%)
Dec 21, 2011
2.950
2.990
2.860
2.890
258,225
-0.10(-3.34%)
Dec 20, 2011
2.930
3.020
2.930
2.990
320,127
+0.22(+7.94%)
Dec 19, 2011
2.840
2.860
2.760
2.770
267,555
-0.04(-1.42%)
Dec 16, 2011
2.830
2.860
2.800
2.810
258,151
-0.03(-1.06%)
Dec 15, 2011
2.920
2.920
2.830
2.840
241,478
-0.01(-0.35%)
Dec 14, 2011
2.890
2.920
2.840
2.850
199,260
-0.09(-3.06%)
Dec 13, 2011
3.060
3.140
2.940
2.940
175,306
-0.11(-3.61%)
Dec 12, 2011
3.100
3.130
3.010
3.050
289,398
-0.16(-4.98%)
Dec 09, 2011
3.150
3.250
3.150
3.210
218,685
+0.17(+5.59%)
Dec 08, 2011
3.160
3.180
3.040
3.040
190,247
-0.34(-10.06%)
Dec 07, 2011
3.350
3.400
3.330
3.380
88,411
+0.01(+0.30%)
Dec 06, 2011
3.430
3.450
3.350
3.370
453,667
-0.10(-2.88%)
Dec 05, 2011
3.520
3.570
3.440
3.470
165,120
+0.13(+3.89%)
Dec 02, 2011
3.430
3.440
3.340
3.340
145,918
-0.01(-0.30%)
Dec 01, 2011
3.350
3.420
3.340
3.350
222,966
-0.05(-1.47%)
Nov 30, 2011
3.360
3.420
3.360
3.400
229,752
+0.25(+7.94%)
Nov 29, 2011
3.130
3.190
3.130
3.150
112,843
+0.03(+0.96%)
Nov 28, 2011
3.140
3.180
3.100
3.120
80,934
+0.21(+7.22%)
Nov 25, 2011
2.890
2.970
2.880
2.910
67,199
+0.04(+1.39%)
Nov 23, 2011
2.990
3.000
2.870
2.870
121,264
-0.13(-4.33%)
Nov 22, 2011
3.040
3.080
3.000
3.000
183,601
-0.03(-0.99%)
Nov 21, 2011
3.070
3.100
2.980
3.030
82,518
-0.12(-3.81%)
Nov 18, 2011
3.210
3.210
3.150
3.150
108,920
-0.01(-0.32%)
Nov 17, 2011
3.320
3.320
3.150
3.160
88,041
-0.17(-5.11%)
Nov 16, 2011
3.380
3.460
3.330
3.330
122,785
-0.11(-3.20%)
Nov 15, 2011
3.450
3.490
3.390
3.440
88,557
-0.07(-1.99%)
Nov 14, 2011
3.620
3.620
3.510
3.510
86,990
-0.21(-5.65%)
Nov 11, 2011
3.650
3.760
3.630
3.720
104,350
+0.29(+8.45%)
Nov 10, 2011
3.470
3.480
3.350
3.430
152,875
-0.06(-1.72%)
Nov 09, 2011
3.530
3.650
3.410
3.490
75,337
-0.30(-7.92%)
Nov 08, 2011
3.810
3.890
3.740
3.790
84,495
+0.13(+3.55%)
Nov 07, 2011
3.680
3.750
3.640
3.660
69,099
-0.04(-1.08%)
Nov 04, 2011
3.670
3.750
3.630
3.700
51,369
-0.04(-1.07%)
Nov 03, 2011
3.620
3.800
3.570
3.740
93,700
+0.29(+8.41%)
Nov 02, 2011
3.500
3.550
3.450
3.450
50,956
-0.07(-1.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.